Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:710.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00710000 | 2024-05-23 3:07PM EDT | 2024-05-24 | 86.95 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| COST240531C00710000 | 2024-05-23 1:32PM EDT | 2024-05-31 | 96.38 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| COST240607C00710000 | 2024-05-17 10:53AM EDT | 2024-06-07 | 87.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240614C00710000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 89.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST240621C00710000 | 2024-05-23 11:07AM EDT | 2024-06-21 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| COST240628C00710000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 77.47 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST240719C00710000 | 2024-05-20 9:56AM EDT | 2024-07-19 | 97.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-05-21 3:16PM EDT | 2024-10-18 | 115.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-05-20 10:05AM EDT | 2025-03-21 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00710000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| COST240531P00710000 | 2024-05-23 3:50PM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 51 | 197 | 12.50% |
| COST240607P00710000 | 2024-05-23 3:55PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 32 | 84 | 12.50% |
| COST240614P00710000 | 2024-05-22 11:55AM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 12.50% |
| COST240621P00710000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 9 | 308 | 6.25% |
| COST240628P00710000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| COST240719P00710000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 6.25% |
| COST241018P00710000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 3.13% |
| COST250117P00710000 | 2024-05-23 2:48PM EDT | 2025-01-17 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| COST250321P00710000 | 2024-05-22 10:48AM EDT | 2025-03-21 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.